联测科技 sh.688113
45.00
-3.21%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 38.46 | 38.65 | 37.80 | 38.57 | +0.29% | 0.14 | 0.56% |
| 2025-10-22 | 38.52 | 38.76 | 38.12 | 38.46 | -0.13% | 0.17 | 0.68% |
| 2025-10-21 | 37.65 | 38.53 | 37.51 | 38.51 | +2.28% | 0.17 | 0.69% |
| 2025-10-20 | 37.16 | 37.75 | 36.83 | 37.65 | +2.31% | 0.23 | 0.94% |
| 2025-10-17 | 37.39 | 37.90 | 36.80 | 36.80 | -1.58% | 0.26 | 1.10% |
| 2025-10-16 | 38.41 | 38.64 | 37.21 | 37.39 | -2.96% | 0.30 | 1.24% |
| 2025-10-15 | 38.33 | 38.89 | 37.79 | 38.53 | -0.13% | 0.24 | 0.97% |
| 2025-10-14 | 39.85 | 40.26 | 38.07 | 38.58 | -2.14% | 0.34 | 1.33% |
| 2025-10-13 | 38.28 | 39.68 | 37.06 | 39.42 | -0.25% | 0.43 | 1.71% |
| 2025-10-10 | 39.93 | 40.44 | 39.33 | 39.52 | -1.00% | 0.37 | 1.43% |
| 2025-10-09 | 39.63 | 40.57 | 39.63 | 39.92 | -0.17% | 0.36 | 1.39% |
| 2025-09-30 | 40.18 | 40.58 | 39.79 | 39.99 | -0.54% | 0.28 | 1.07% |
| 2025-09-29 | 39.42 | 40.32 | 39.42 | 40.21 | +0.87% | 0.30 | 1.15% |
| 2025-09-26 | 40.37 | 40.92 | 39.76 | 39.86 | -1.55% | 0.37 | 1.44% |
| 2025-09-25 | 40.55 | 41.46 | 40.34 | 40.49 | -0.15% | 0.34 | 1.26% |
| 2025-09-24 | 39.34 | 40.84 | 39.09 | 40.55 | +2.31% | 0.43 | 1.67% |
| 2025-09-23 | 40.09 | 40.40 | 38.15 | 39.63 | -0.80% | 0.49 | 1.96% |
| 2025-09-22 | 39.74 | 40.21 | 39.29 | 39.95 | +0.53% | 0.27 | 1.06% |
| 2025-09-19 | 40.17 | 40.40 | 39.43 | 39.74 | -0.70% | 0.32 | 1.23% |
| 2025-09-18 | 40.83 | 41.53 | 39.75 | 40.02 | -1.54% | 0.64 | 2.41% |